Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 25.50 25.56 25.11 25.16 1,047,345 -0.16(-0.63%)
Jul 30, 2007 25.42 25.76 25.06 25.32 710,536 -0.13(-0.51%)
Jul 27, 2007 24.49 25.56 24.41 25.45 1,210,567 +0.88(+3.58%)
Jul 26, 2007 24.70 24.99 23.92 24.57 1,221,658 -1.00(-3.91%)
Jul 25, 2007 25.50 25.64 24.92 25.57 939,229 +0.21(+0.83%)
Jul 24, 2007 26.00 26.01 25.34 25.36 593,659 -0.65(-2.50%)
Jul 23, 2007 26.22 26.25 25.96 26.01 277,870 -0.20(-0.76%)
Jul 20, 2007 26.27 26.29 26.19 26.21 349,654 -0.06(-0.23%)
Jul 19, 2007 26.36 26.41 26.27 26.27 222,826 -0.07(-0.27%)
Jul 18, 2007 26.40 26.43 26.25 26.34 484,670 -0.06(-0.23%)
Jul 17, 2007 26.39 26.48 26.25 26.40 809,532 -0.05(-0.19%)
Jul 16, 2007 26.58 26.75 26.44 26.45 663,950 -0.15(-0.56%)
Jul 13, 2007 26.50 26.72 26.46 26.60 1,143,891 +0.11(+0.42%)
Jul 12, 2007 26.55 26.59 26.46 26.49 523,454 -0.05(-0.19%)
Jul 11, 2007 26.55 26.57 26.50 26.54 852,914 +0.02(+0.08%)
Jul 10, 2007 26.70 26.70 26.52 26.52 931,030 -0.14(-0.53%)
Jul 09, 2007 26.45 26.69 26.45 26.66 687,340 +0.21(+0.79%)
Jul 06, 2007 26.40 26.47 26.37 26.45 628,137 +0.09(+0.34%)
Jul 05, 2007 26.40 26.44 26.35 26.36 575,377 -0.01(-0.04%)
Jul 03, 2007 26.50 26.50 26.36 26.37 318,131 -0.05(-0.19%)
Jul 02, 2007 26.58 26.58 26.40 26.42 262,323 -0.03(-0.11%)
Jun 29, 2007 26.44 26.53 26.40 26.45 515,636 +0.05(+0.19%)
Jun 28, 2007 26.32 26.61 26.18 26.40 806,653 +0.12(+0.46%)
Jun 27, 2007 26.11 26.33 26.11 26.28 562,009 +0.12(+0.46%)
Jun 26, 2007 26.36 26.38 26.00 26.16 1,232,957 -0.15(-0.57%)
Jun 25, 2007 26.48 26.57 26.24 26.31 996,907 -0.17(-0.64%)
Jun 22, 2007 26.80 26.87 26.45 26.48 2,377,473 -0.39(-1.45%)
Jun 21, 2007 27.01 27.08 26.84 26.87 315,943 -0.22(-0.81%)
Jun 20, 2007 27.06 27.15 26.98 27.09 423,500 +0.03(+0.11%)
Jun 19, 2007 27.03 27.12 26.97 27.06 680,300 -0.03(-0.11%)
Jun 18, 2007 27.50 27.50 27.03 27.09 628,600 -0.46(-1.67%)
Jun 15, 2007 27.54 27.56 27.28 27.55 847,500 +0.11(+0.40%)
Jun 14, 2007 27.32 27.44 27.27 27.44 480,200 +0.06(+0.22%)
Jun 13, 2007 27.24 27.44 27.24 27.38 397,600 +0.16(+0.59%)
Jun 12, 2007 27.21 27.31 27.12 27.22 547,200 -0.14(-0.51%)
Jun 11, 2007 27.35 27.48 27.10 27.36 245,647 -0.11(-0.40%)
Jun 08, 2007 27.26 27.53 27.24 27.47 365,436 +0.24(+0.88%)
Jun 07, 2007 27.52 27.60 27.11 27.23 1,443,686 -0.33(-1.20%)
Jun 06, 2007 27.69 27.70 27.46 27.56 437,002 -0.01(-0.04%)
Jun 05, 2007 27.69 27.96 27.48 27.57 757,275 -0.26(-0.93%)
Jun 04, 2007 27.90 27.96 27.80 27.83 439,432 -0.20(-0.71%)
Jun 01, 2007 27.80 28.09 27.67 28.03 463,341 +0.23(+0.83%)
May 31, 2007 28.00 28.12 27.69 27.80 1,552,657 -0.29(-1.03%)
May 30, 2007 27.75 28.25 27.54 28.09 843,369 +0.35(+1.26%)
May 29, 2007 27.65 27.76 27.21 27.74 947,689 +0.06(+0.22%)
May 25, 2007 27.75 27.75 27.60 27.68 662,992 -0.03(-0.11%)
May 24, 2007 27.78 27.78 27.59 27.71 758,915 -0.13(-0.47%)
May 23, 2007 27.93 28.00 27.63 27.84 1,131,109 -0.16(-0.57%)
May 22, 2007 27.91 28.07 27.91 28.00 718,639 -0.04(-0.14%)
May 21, 2007 27.44 28.07 27.41 28.04 1,910,095 +0.26(+0.94%)
May 18, 2007 27.82 27.95 27.57 27.78 1,961,559 -0.17(-0.61%)
May 17, 2007 27.68 27.98 27.18 27.95 11,826,616 +4.28(+18.08%)
May 16, 2007 23.89 23.97 23.53 23.67 499,603 -0.09(-0.38%)
May 15, 2007 24.03 24.18 23.69 23.76 530,230 -0.13(-0.54%)
May 14, 2007 24.50 24.55 23.88 23.89 576,301 -0.60(-2.45%)
May 11, 2007 24.57 24.78 24.46 24.49 789,750 -0.27(-1.09%)
May 10, 2007 24.30 25.00 24.01 24.76 854,746 +0.53(+2.19%)
May 09, 2007 24.49 24.61 24.14 24.23 427,853 -0.32(-1.30%)
May 08, 2007 23.20 25.00 23.20 24.55 774,818 +1.33(+5.73%)
May 07, 2007 23.47 23.56 23.21 23.22 395,276 -0.28(-1.19%)
May 04, 2007 22.94 23.53 22.94 23.50 489,936 +0.49(+2.13%)
May 03, 2007 23.14 23.14 22.91 23.01 324,572 -0.07(-0.30%)
May 02, 2007 22.59 23.22 22.57 23.08 472,605 +0.49(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.